| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2016 | USD | 50.27 | 51.56 | 50.26 | 50.6 | 50.6 | +0.63 (+1.26%) | 285,592 |
| 4 Oct 2016 | USD | 49.67 | 50.15 | 49.23 | 49.97 | 49.97 | +0.33 (+0.66%) | 200,341 |
| 3 Oct 2016 | USD | 49.64 | 50.06 | 49.17 | 49.64 | 49.64 | +0.07 (+0.14%) | 381,272 |
| 30 Sep 2016 | USD | 50.08 | 50.375 | 49.51 | 49.57 | 49.57 | -0.05 (-0.10%) | 365,523 |
| 29 Sep 2016 | USD | 50.49 | 50.49 | 49.56 | 49.62 | 49.62 | -0.83 (-1.65%) | 269,625 |
| 28 Sep 2016 | USD | 51 | 51.48 | 50.01 | 50.45 | 50.45 | -0.47 (-0.92%) | 483,364 |
| 27 Sep 2016 | USD | 50.83 | 51.52 | 50.61 | 50.92 | 50.92 | +0.22 (+0.43%) | 217,913 |
| 26 Sep 2016 | USD | 51 | 51.56 | 50.25 | 50.7 | 50.7 | -0.86 (-1.67%) | 384,392 |
| 23 Sep 2016 | USD | 51.49 | 52.8 | 51.2975 | 51.56 | 51.56 | +0.84 (+1.66%) | 617,532 |
| 22 Sep 2016 | USD | 50.84 | 51.37 | 50.29 | 50.72 | 50.72 | +0.47 (+0.94%) | 565,809 |
| 21 Sep 2016 | USD | 49.76 | 50.325 | 49.1 | 50.25 | 50.25 | +0.68 (+1.37%) | 383,293 |
| 20 Sep 2016 | USD | 50.37 | 50.55 | 48.771 | 49.57 | 49.57 | -0.45 (-0.90%) | 644,058 |
| 19 Sep 2016 | USD | 50.95 | 51.67 | 49.84 | 50.02 | 50.02 | -0.57 (-1.13%) | 457,536 |
| 16 Sep 2016 | USD | 50.69 | 51 | 50.38 | 50.59 | 50.59 | -0.28 (-0.55%) | 483,604 |
| 15 Sep 2016 | USD | 51.5 | 51.68 | 50.01 | 50.87 | 50.87 | -0.84 (-1.62%) | 826,482 |
| 14 Sep 2016 | USD | 52.02 | 52.52 | 51.11 | 51.71 | 51.71 | -0.13 (-0.25%) | 466,160 |
| 13 Sep 2016 | USD | 52.01 | 53.05 | 51.39 | 51.84 | 51.84 | -0.74 (-1.41%) | 408,489 |
| 12 Sep 2016 | USD | 50.69 | 52.62 | 50.115 | 52.58 | 52.58 | +0.72 (+1.39%) | 718,716 |
| 9 Sep 2016 | USD | 54.15 | 54.39 | 51.51 | 51.86 | 51.86 | -3.01 (-5.49%) | 1,032,075 |
| 8 Sep 2016 | USD | 56.52 | 56.85 | 54.65 | 54.87 | 54.87 | -2.01 (-3.53%) | 855,655 |
| 7 Sep 2016 | USD | 58 | 59.28 | 56.06 | 56.88 | 56.88 | -0.59 (-1.03%) | 1,090,493 |
| 6 Sep 2016 | USD | 55.68 | 58.49 | 55.5701 | 57.47 | 57.47 | +2.09 (+3.77%) | 1,561,946 |
| 5 Sep 2016 | USD | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | 0.0 (0.0%) | 0 |
| 2 Sep 2016 | USD | 53.42 | 55.49 | 52.96 | 55.38 | 55.38 | +1.75 (+3.26%) | 865,724 |
| 1 Sep 2016 | USD | 52.7 | 54.21 | 52.66 | 53.63 | 53.63 | +0.83 (+1.57%) | 420,927 |
| 31 Aug 2016 | USD | 53.07 | 53.82 | 52.29 | 52.8 | 52.8 | -1.08 (-2.00%) | 532,276 |
| 30 Aug 2016 | USD | 53.91 | 53.94 | 53.18 | 53.88 | 53.88 | +0.19 (+0.35%) | 320,339 |
| 29 Aug 2016 | USD | 53.86 | 54.45 | 53.22 | 53.69 | 53.69 | -0.11 (-0.20%) | 472,907 |
| 26 Aug 2016 | USD | 54.05 | 54.92 | 53.48 | 53.8 | 53.8 | -0.34 (-0.63%) | 477,075 |
| 25 Aug 2016 | USD | 54.23 | 55.22 | 53.87 | 54.14 | 54.14 | -0.43 (-0.79%) | 357,500 |
